Tour v504
APLD
APPLIED DIGITAL CORP
$31.32 +5.49%
(8/12 10:10) ◀
|
Wednesday, August 12, 2026 (10:15am)
January 2026
|
▶ (8/12 10:20)
◀ 8/12 10:15 ▶

Option Volume

Detail
ℹ
Current (08/12 10:15am) 19,687
Calls: 15,961 (81%)
Puts: 3,726 (19%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -42.52% (Calls)
Puts: -66.37% (Puts)
Prior 7-Day Total 336,425
Calls: 253,064 (75%)
Puts: 83,361 (25%)
Prior 7-Day Average 48,060
Calls: 36,152 (75%)
Puts: 11,908 (25%)
Current vs Prior 7-Day Avg -59.04%
Calls: -55.85%
Puts: -68.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:15am) $3.50M
Calls: $2.96M (85%)
Puts: $537.8K (15%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -40.23%
Puts: -73.39%
Prior 7-Day Total $59.17M
Calls: $45.25M (76%)
Puts: $13.92M (24%)
Prior 7-Day Average $8.45M
Calls: $6.46M (76%)
Puts: $1.99M (24%)
Current vs Prior 7-Day Avg -58.62%
Calls: -54.21%
Puts: -72.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:15am) 0.23
Prior 1.00
Current vs Prior -76.66%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -21.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:15am) 736,124
Calls: 520,788 (71%)
Puts: 215,336 (29%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 5,007,012
Calls: 3,555,504 (71%)
Puts: 1,451,508 (29%)
Prior 7-Day Average 715,287
Calls: 507,929 (71%)
Puts: 207,358 (29%)
Current vs Prior 7-Day Avg +2.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.28% | 12.10%12.10% | 24.27%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -54.95% | -40.67%-53.27% | -30.95%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -39.31% | -35.18%-54.07% | -30.71%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -54.95% | -40.67%-5.70% | +1.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.85% | 3.17%
Calls: 6.78% | 3.08%
Puts: 10.91% | 3.26%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +78.43% | -51.60%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +2.79% | -39.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($2.96M) vs puts ($537.8K). Extreme bullish P/C ratio of 0.23 - heavy call buying (15,961 calls vs 3,726 puts). P/C ratio dropping 77% - sentiment shifting bullish. Call-heavy open interest (520,788 calls vs 215,336 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 84 of results (avg 6.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.202.24$2.221.8%9540.403.2K
$30.00Sep 184.204.30$4.252.4%3830.613.5K
$31.00Sep 183.703.80$3.752.7%280.571.1K
$30.50Aug 212.182.24$2.212.7%240.60247
$32.00Sep 183.253.35$3.303.0%580.533.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 183.803.90$3.852.6%150.47600
$28.00Sep 181.871.92$1.902.6%120.293.1K
$36.00Sep 186.406.60$6.503.1%10.63650
$30.00Sep 182.752.84$2.803.2%1210.393.6K
$31.50Aug 211.811.87$1.843.3%10.49--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.050.06$0.0616.7%860.05986
$35.00Aug 140.100.12$0.1118.2%6880.103.9K
$34.50Aug 140.150.16$0.166.3%690.13229
$34.00Aug 140.200.23$0.2213.6%9940.171.8K
$33.00Aug 140.400.43$0.427.1%1.1K0.282.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 140.050.06$0.0616.7%900.056.2K
$28.50Aug 140.150.18$0.1618.8%180.12441
$29.00Aug 140.220.26$0.2416.7%2020.171.6K
$29.50Aug 140.320.36$0.3411.8%450.221.1K
$30.00Aug 140.440.50$0.4712.8%3990.28688

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 145.556.00$5.787.8%10.9845
$26.00Aug 144.905.75$5.3315.9%10.98142
$26.50Aug 144.455.05$4.7512.6%30.97102
$27.00Aug 144.004.75$4.3817.1%30.95504
$27.50Aug 143.554.20$3.8816.8%--0.9468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 145.256.30$5.7818.2%131.0048
$36.00Aug 144.205.30$4.7523.2%--0.93335
$35.00Aug 143.404.20$3.8021.1%30.90130
$37.00Aug 215.756.40$6.0810.7%50.8523
$34.00Aug 142.833.05$2.947.5%20.83243

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 14.8K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 141.141.22$1.186.8%2.0K0.571.6K
$33.00Aug 140.400.43$0.427.1%1.1K0.282.7K
$34.00Aug 140.200.23$0.2213.6%9940.171.8K
$31.50Aug 140.890.97$0.938.6%9780.491.2K
$35.00Sep 182.202.24$2.221.8%9540.403.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.440.50$0.4712.8%3990.28688
$26.50Aug 280.470.64$0.5530.9%3750.161
$29.00Aug 140.220.26$0.2416.7%2020.171.6K
$28.00Aug 140.100.13$0.1225.0%1450.09825
$30.50Aug 140.600.67$0.6410.9%1310.36121

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 17.4%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 25106.1%83.6%26.8%75815
$30.00Aug 14Sep 25103.7%85.3%21.6%6445.6K
$29.50Aug 14Aug 28104.8%87.7%19.6%1711.0K
$33.50Aug 14Aug 28103.3%87.8%17.7%1671.1K
$31.00Aug 14Sep 25103.4%88.7%16.6%2.0K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 25106.1%83.6%26.8%2051.6K
$30.00Aug 14Sep 25103.7%85.3%21.6%401691
$29.50Aug 14Aug 28104.8%87.7%19.6%461.1K
$31.00Aug 14Sep 18103.4%87.9%17.6%80797
$30.50Aug 14Aug 28102.6%88.6%15.8%132122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 6.69, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Sep 18$0.13$0.87$0.1378%6.69$26.13
$27.00$28.00Aug 28$0.50$0.50$0.5081%1.00$27.50
$26.00$27.00Sep 4$0.57$0.43$0.5783%0.75$26.57
$26.00$28.00Sep 11$1.33$0.67$1.3381%0.50$27.33
$29.00$30.00Sep 4$0.43$0.57$0.4368%1.33$29.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.00Aug 28$0.42$0.58$0.4278%1.38$36.58
$32.00$31.00Sep 11$0.25$0.75$0.2548%3.00$31.75
$37.00$36.00Sep 4$0.55$0.45$0.5573%0.82$36.45
$29.00$28.00Sep 11$0.16$0.84$0.1632%5.25$28.84
$35.00$33.00Sep 11$1.02$0.98$1.0261%0.96$33.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 3.17, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Aug 28$0.25$0.25$0.7573%0.33$36.25
$33.00$33.50Aug 14$0.12$0.12$0.3872%0.32$33.12
$33.00$33.50Aug 28$0.21$0.21$0.2957%0.72$33.21
$32.00$33.00Sep 11$0.50$0.50$0.5048%1.00$32.50
$32.00$32.50Aug 14$0.18$0.18$0.3259%0.56$32.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$30.00Sep 11$0.76$0.76$0.2457%3.17$30.24
$28.00$27.00Sep 11$0.53$0.53$0.4772%1.13$27.47
$30.00$29.00Sep 25$0.56$0.56$0.4461%1.27$29.44
$29.00$27.00Sep 25$0.72$0.72$1.2865%0.56$28.28
$29.00$28.00Sep 18$0.44$0.44$0.5666%0.79$28.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.76, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 14Aug 21$0.75104.1%89.7%
$32.00Aug 14Aug 21$0.77103.8%89.9%
$31.50Aug 14Aug 21$0.79103.4%89.7%
$31.00Aug 14Aug 21$0.77103.4%90.0%
$30.50Aug 14Aug 21$0.75102.6%89.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.74103.8%89.9%
$31.50Aug 14Aug 21$0.74103.4%89.7%
$31.00Aug 14Aug 21$0.75103.4%90.0%
$30.50Aug 14Aug 21$0.74102.6%89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 6.48% of stock, avg 15.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.50Aug 14$0.93$1.10$2.03$29.47$33.536.48%
$31.00Aug 14$1.18$0.86$2.04$28.96$33.046.51%
$30.50Aug 14$1.46$0.64$2.10$28.40$32.606.70%
$32.00Aug 14$0.73$1.40$2.13$29.87$34.136.80%
$30.00Aug 14$1.80$0.47$2.27$27.73$32.277.25%
$32.50Aug 14$0.55$1.72$2.27$30.23$34.777.25%
$29.50Aug 14$2.15$0.34$2.49$27.01$31.997.95%
$33.00Aug 14$0.42$2.09$2.51$30.49$35.518.01%
$33.50Aug 14$0.30$2.48$2.78$30.72$36.288.88%
$29.00Aug 14$2.56$0.24$2.80$26.20$31.808.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 1.72% of stock, avg 11.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.30$0.24$0.54$28.46$34.04
$33.50$29.50Aug 14$0.30$0.34$0.64$28.86$34.14
$33.00$29.00Aug 14$0.42$0.24$0.66$28.34$33.66
$33.00$29.50Aug 14$0.42$0.34$0.76$28.74$33.76
$33.50$30.00Aug 14$0.30$0.47$0.77$29.23$34.27
$33.00$30.00Aug 14$0.42$0.47$0.89$29.11$33.89
$32.50$29.00Aug 14$0.55$0.24$0.79$28.21$33.29
$32.50$29.50Aug 14$0.55$0.34$0.89$28.61$33.39
$32.50$30.00Aug 14$0.55$0.47$1.02$28.98$33.52
$33.50$30.50Aug 14$0.30$0.64$0.94$29.56$34.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 3.76, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2836/37Sep 11$0.79$0.2137%3.76$27.21$36.79
26/2734/35Aug 28$0.29$0.2146%1.38$26.71$34.79
28/2936/37Aug 28$0.59$0.4143%1.44$28.41$36.59
27/2834/35Aug 21$0.22$0.2856%0.79$27.28$34.72
28/2834/35Aug 28$0.29$0.2141%1.38$27.71$34.79
28/2834/35Aug 21$0.25$0.2549%1.00$28.25$34.75
27/2834/34Aug 21$0.23$0.2752%0.85$27.27$34.23
28/2834/34Aug 21$0.26$0.2446%1.08$28.24$34.26
29/3034/35Aug 21$0.28$0.2241%1.27$29.22$34.78
29/3034/34Aug 21$0.29$0.2138%1.38$29.21$34.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Sep 4$0.06$0.9411%15.67
$35.00$36.00$37.00Aug 21$0.06$0.9410%15.67
$35.00$36.00$37.00Sep 11$0.06$0.948%15.67
$33.00$34.00$35.00Sep 4$0.07$0.9310%13.29
$30.00$30.50$31.00Aug 14$0.06$0.4415%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$30.50$31.00Aug 14$0.05$0.4515%9.00
$35.00$36.00$37.00Sep 18$0.05$0.957%19.00
$31.00$31.50$32.00Aug 14$0.06$0.4416%7.33
$30.00$31.00$32.00Sep 4$0.08$0.9211%11.50
$32.00$33.00$34.00Aug 28$0.09$0.9113%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.06, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.50$35.001:2Aug 14-$0.06$0.44
$35.00$35.501:2Aug 14-$0.05$0.45
$34.00$34.501:2Aug 14-$0.10$0.40
$36.00$37.001:2Aug 21-$0.20$0.80
$33.50$34.001:2Aug 14-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$28.501:2Aug 14-$0.08$0.42
$28.50$28.001:2Aug 14-$0.08$0.42
$29.50$29.001:2Aug 14-$0.14$0.36
$30.00$29.501:2Aug 14-$0.21$0.29
$26.50$26.001:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.38%, avg 4.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.310.4111.8%7.38%19.13%246
$36.00Sep 25$2.020.3814.9%6.45%21.39%68
$34.00Sep 18$2.520.458.6%8.05%16.60%15551
$33.00Sep 18$2.880.495.4%9.20%14.56%17802
$35.00Sep 18$2.200.4011.8%7.02%18.77%9543.2K
$36.00Sep 18$1.930.3714.9%6.16%21.10%1141.1K
$33.00Sep 25$2.790.495.4%8.91%14.27%--11
$32.00Sep 18$3.250.532.2%10.38%12.55%583.9K
$32.00Sep 25$3.250.522.2%10.38%12.55%126
$37.00Sep 18$1.650.3418.1%5.27%23.40%151.5K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 15,961
Total Puts 3,726
Put/Call Ratio 0.23
Net Difference 12,235

Prior's Put/Call Breakdown

Total Calls 27,768
Total Puts 11,080
Put/Call Ratio 1.00
Net Difference 16,688

Prior 7-Day Put/Call Summary

Total Calls 253,064
Total Puts 83,361
Average Put/Call Ratio 0.30
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All